PINK:EADSY
EUROPEAN AERONAUTIC Stock Price (Quote)
$41.59
+0.490 (+1.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.20 | $46.34 | Friday, 3rd May 2024 EADSY stock ended at $41.59. This is 1.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.797% from a day low at $41.39 to a day high of $41.72. |
| 90 days | $38.91 | $46.78 | |
| 52 weeks | $31.87 | $46.78 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $41.72 | $41.72 | $41.39 | $41.59 | 115 214 |
| May 02, 2024 | $40.96 | $41.22 | $40.90 | $41.10 | 393 851 |
| May 01, 2024 | $41.40 | $41.57 | $40.20 | $41.20 | 159 756 |
| Apr 30, 2024 | $41.82 | $41.93 | $41.04 | $41.04 | 424 865 |
| Apr 29, 2024 | $41.52 | $41.80 | $41.44 | $41.63 | 216 023 |
| Apr 26, 2024 | $41.56 | $42.26 | $41.55 | $41.92 | 185 517 |
| Apr 25, 2024 | $41.95 | $42.55 | $40.87 | $41.55 | 1 501 801 |
| Apr 24, 2024 | $43.67 | $43.69 | $43.21 | $43.29 | 468 819 |
| Apr 23, 2024 | $42.95 | $43.60 | $42.93 | $43.58 | 609 368 |
| Apr 22, 2024 | $42.63 | $43.19 | $42.61 | $43.01 | 436 295 |
| Apr 19, 2024 | $42.64 | $42.85 | $42.35 | $42.52 | 284 730 |
| Apr 18, 2024 | $42.46 | $42.84 | $42.32 | $42.52 | 109 914 |
| Apr 17, 2024 | $42.90 | $42.93 | $42.41 | $42.64 | 118 334 |
| Apr 16, 2024 | $42.12 | $42.37 | $41.91 | $42.23 | 161 883 |
| Apr 15, 2024 | $43.85 | $43.85 | $42.88 | $43.13 | 187 190 |
| Apr 12, 2024 | $43.47 | $43.62 | $42.99 | $43.00 | 156 041 |
| Apr 11, 2024 | $44.06 | $44.09 | $43.16 | $43.63 | 390 642 |
| Apr 10, 2024 | $44.00 | $44.32 | $43.94 | $44.07 | 165 660 |
| Apr 09, 2024 | $45.27 | $45.28 | $44.40 | $44.65 | 253 455 |
| Apr 08, 2024 | $46.29 | $46.34 | $46.00 | $46.04 | 102 748 |
| Apr 05, 2024 | $44.76 | $45.61 | $44.75 | $45.55 | 106 388 |
| Apr 04, 2024 | $45.71 | $45.76 | $44.88 | $44.97 | 117 885 |
| Apr 03, 2024 | $45.04 | $45.59 | $45.01 | $45.43 | 390 357 |
| Apr 02, 2024 | $44.83 | $45.12 | $44.74 | $45.07 | 218 955 |
| Apr 01, 2024 | $45.18 | $46.78 | $45.18 | $45.92 | 166 508 |
